Skip to main content
KebNi AB (publ) (STO:KEBNI.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
1.221
-0.019 (-1.53%)
Apr 29, 2026, 5:29 PM CET

KebNi AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.241.311.181.22--1.45%362,515
Apr 28, 20261.351.351.211.241.24-7.46%915,524
Apr 27, 20261.321.371.291.341.343.72%694,911
Apr 24, 20261.161.351.161.291.2911.57%1,541,494
Apr 23, 20261.101.191.041.161.167.42%2,224,105
Apr 22, 20261.041.081.001.081.084.56%652,501
Apr 21, 20261.001.111.001.031.031.28%865,802
Apr 20, 20261.051.051.001.021.02-5.74%1,314,601
Apr 17, 20261.011.111.001.081.084.45%968,203
Apr 16, 20260.961.050.941.031.036.60%1,231,976
Apr 15, 20261.021.020.930.970.97-4.53%2,979,694
Apr 14, 20261.051.061.001.021.02-2.87%1,202,266
Apr 13, 20261.091.121.041.051.05-6.61%517,930
Apr 10, 20261.061.151.051.121.125.66%831,852
Apr 9, 20261.101.101.021.061.06-3.20%2,160,138
Apr 8, 20261.151.191.021.101.10-4.53%3,564,884
Apr 7, 20261.221.251.131.151.15-12.31%3,691,742
Apr 2, 20261.241.361.231.311.315.31%684,483
Apr 1, 20261.261.271.221.241.24-1.27%607,891
Mar 31, 20261.271.321.221.261.26-0.94%882,813
Mar 30, 20261.281.321.241.271.27-2.01%364,333
Mar 27, 20261.321.321.271.301.30-2.11%420,683
Mar 26, 20261.361.361.281.321.32-2.50%318,890
Mar 25, 20261.351.381.311.361.360.74%517,881
Mar 24, 20261.311.351.261.351.352.28%565,058
Mar 23, 20261.321.321.201.321.32-0.15%976,922
Mar 20, 20261.391.391.291.321.32-0.30%430,198
Mar 19, 20261.311.401.191.321.321.22%1,222,049
Mar 18, 20261.231.311.211.311.315.48%1,119,692
Mar 17, 20261.251.311.231.241.24-1.43%488,641
Mar 16, 20261.271.271.231.261.26-1.87%588,019
Mar 13, 20261.271.311.231.281.28-0.47%646,923
Mar 12, 20261.311.321.261.291.29-0.92%848,719
Mar 11, 20261.271.301.201.301.302.36%1,250,413
Mar 10, 20261.331.391.261.271.27-3.79%990,474
Mar 9, 20261.391.391.301.321.32-5.44%1,821,366
Mar 6, 20261.431.481.381.401.40-2.38%1,226,126
Mar 5, 20261.431.501.411.431.43-1.38%577,258
Mar 4, 20261.441.471.401.451.451.97%634,028
Mar 3, 20261.471.511.411.421.42-3.27%657,597
Mar 2, 20261.401.551.391.471.470.41%1,225,132
Feb 27, 20261.441.501.441.461.461.81%434,987
Feb 26, 20261.461.501.441.441.44-1.24%1,021,836
Feb 25, 20261.481.481.431.461.46-2.67%716,797
Feb 24, 20261.481.501.431.501.501.08%459,088
Feb 23, 20261.531.531.471.481.48-3.52%538,089
Feb 20, 20261.541.641.491.531.530.92%971,932
Feb 19, 20261.391.551.381.521.529.35%1,594,630
Feb 18, 20261.461.481.371.391.39-5.57%2,135,128
Feb 17, 20261.521.551.471.471.47-3.03%960,000
Feb 16, 20261.521.541.501.521.520.66%406,582
Feb 13, 20261.531.621.481.511.51-0.40%814,755
Feb 12, 20261.551.561.421.511.51-13.09%4,420,289
Feb 11, 20261.761.821.721.741.74-1.58%986,290
Feb 10, 20261.771.801.711.771.771.14%703,294
Feb 9, 20261.701.771.691.751.754.04%822,110
Feb 6, 20261.641.721.621.681.683.70%454,490
Feb 5, 20261.681.701.611.621.62-2.05%488,532
Feb 4, 20261.701.731.631.661.66-2.59%487,183
Feb 3, 20261.761.801.701.701.70-3.52%620,212
Feb 2, 20261.631.841.611.761.768.10%1,073,711
Jan 30, 20261.641.661.611.631.63-528,728
Jan 29, 20261.671.711.621.631.63-2.40%716,967
Jan 28, 20261.701.711.661.671.67-2.91%653,147
Jan 27, 20261.721.761.681.721.721.18%1,128,410
Jan 26, 20261.791.811.661.701.70-4.60%1,018,650
Jan 23, 20261.801.841.771.781.78-1.00%436,016
Jan 22, 20261.801.851.741.801.800.11%690,721
Jan 21, 20261.711.801.671.801.802.16%1,226,236
Jan 20, 20261.811.811.651.761.76-4.24%1,041,339
Jan 19, 20261.811.881.801.841.840.99%1,191,809
Jan 16, 20261.871.911.781.821.82-1.83%717,436
Jan 15, 20261.891.921.801.851.85-1.80%1,064,547
Jan 14, 20261.902.001.871.891.89-0.42%1,056,980
Jan 13, 20261.862.001.861.901.902.38%1,917,615
Jan 12, 20261.731.871.721.851.857.93%1,565,124
Jan 9, 20261.731.731.671.721.72-0.46%757,285
Jan 8, 20261.721.731.671.721.720.23%533,758
Jan 7, 20261.721.721.651.721.721.06%1,381,520
Jan 5, 20261.631.721.541.701.704.29%1,556,615
Jan 2, 20261.461.641.461.631.6312.24%1,499,082
Dec 30, 20251.481.481.451.451.45-1.76%1,434,194
Dec 29, 20251.451.501.451.481.481.93%1,238,477
Dec 23, 20251.471.481.441.451.45-2.16%1,260,863
Dec 22, 20251.541.541.451.481.48-3.89%1,901,912
Dec 19, 20251.571.591.511.541.54-1.66%817,104
Dec 18, 20251.551.581.541.571.571.29%763,991
Dec 17, 20251.601.621.531.551.55-4.32%848,352
Dec 16, 20251.591.621.541.621.620.75%1,254,627
Dec 15, 20251.631.631.581.611.61-1.11%595,924
Dec 12, 20251.621.631.621.631.630.12%775,076
Dec 11, 20251.611.631.601.621.620.37%499,159
Dec 10, 20251.611.621.611.621.620.87%831,127
Dec 9, 20251.601.641.591.601.600.12%753,045
Dec 8, 20251.601.651.571.601.60-0.87%989,756
Dec 5, 20251.611.671.601.621.620.25%1,465,719
Dec 4, 20251.621.681.571.611.61-3.47%1,104,444
Dec 3, 20251.671.681.611.671.67-0.12%299,269
Dec 2, 20251.661.681.621.671.67-0.12%592,457
Dec 1, 20251.711.711.641.671.67-2.67%670,466